5 DAY PERFORMANCE
-3.10%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
-5.22%
6 MONTH PERFORMANCE
+15.19%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+31.18%
Check Point Software Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $218.00 | $216.45 (-0.71%) | $219.00 | $215.83 | 622.14 K | $23.35 B |
| 06/26/2025 | $218.93 | $218.88 (-0.02%) | $219.43 | $216.18 | 681.02 K | $23.62 B |
| 06/25/2025 | $218.36 | $218.93 (0.26%) | $222.32 | $218.00 | 450.03 K | $23.62 B |
| 06/24/2025 | $225.49 | $219.56 (-2.63%) | $227.30 | $218.98 | 703.93 K | $23.69 B |
| 06/23/2025 | $217.46 | $223.37 (2.72%) | $224.34 | $215.88 | 561.61 K | $24.10 B |
| 06/20/2025 | $218.42 | $218.21 (-0.1%) | $221.68 | $217.44 | 909.76 K | $23.54 B |
| 06/18/2025 | $219.00 | $218.42 (-0.26%) | $220.84 | $217.74 | 539.10 K | $23.57 B |
| 06/17/2025 | $220.06 | $219.23 (-0.38%) | $221.21 | $218.46 | 728.06 K | $23.65 B |
| 06/16/2025 | $218.58 | $221.22 (1.21%) | $223.31 | $218.26 | 947.30 K | $23.87 B |
| 06/13/2025 | $220.73 | $218.93 (-0.82%) | $221.67 | $217.58 | 1.06 M | $23.62 B |
| 06/12/2025 | $224.01 | $222.95 (-0.47%) | $226.15 | $221.47 | 627.52 K | $24.06 B |
| 06/11/2025 | $228.96 | $222.67 (-2.75%) | $228.96 | $219.17 | 1.36 M | $24.03 B |
| 06/10/2025 | $227.06 | $229.65 (1.14%) | $229.72 | $225.91 | 649.10 K | $24.78 B |
| 06/09/2025 | $231.72 | $227.80 (-1.69%) | $232.00 | $227.03 | 480.80 K | $24.58 B |
| 06/06/2025 | $231.37 | $233.47 (0.91%) | $233.78 | $229.85 | 429.15 K | $25.19 B |
| 06/05/2025 | $231.34 | $231.11 (-0.1%) | $233.00 | $224.97 | 683.74 K | $24.94 B |
| 06/04/2025 | $229.69 | $230.91 (0.53%) | $232.50 | $229.69 | 560.23 K | $24.92 B |
| 06/03/2025 | $229.21 | $229.88 (0.29%) | $230.52 | $227.44 | 429.20 K | $24.80 B |
| 06/02/2025 | $227.45 | $229.89 (1.07%) | $230.11 | $226.43 | 474.32 K | $24.81 B |
| 05/30/2025 | $225.28 | $228.88 (1.6%) | $228.94 | $224.85 | 1.13 M | $24.70 B |
| 05/29/2025 | $223.83 | $224.39 (0.25%) | $225.88 | $219.91 | 595.00 K | $24.21 B |
| 05/28/2025 | $228.53 | $223.95 (-2%) | $228.68 | $223.13 | 753.80 K | $24.16 B |
| 05/27/2025 | $227.00 | $228.62 (0.71%) | $230.40 | $226.53 | 831.20 K | $24.67 B |
| 05/23/2025 | $223.23 | $227.86 (2.07%) | $228.14 | $222.16 | 835.43 K | $24.59 B |
| 05/22/2025 | $220.33 | $224.86 (2.06%) | $226.00 | $220.33 | 732.00 K | $24.26 B |
| 05/21/2025 | $218.60 | $220.95 (1.08%) | $222.29 | $217.92 | 710.42 K | $23.84 B |
| 05/20/2025 | $223.71 | $220.92 (-1.25%) | $223.71 | $219.20 | 904.40 K | $23.84 B |
| 05/19/2025 | $218.50 | $218.91 (0.19%) | $220.48 | $215.60 | 496.73 K | $23.62 B |
| 05/16/2025 | $216.31 | $218.68 (1.1%) | $218.68 | $215.64 | 519.22 K | $23.60 B |
| 05/15/2025 | $214.90 | $216.10 (0.56%) | $218.13 | $214.37 | 678.20 K | $23.32 B |
| 05/14/2025 | $217.86 | $214.49 (-1.55%) | $219.00 | $212.83 | 580.30 K | $23.14 B |
| 05/13/2025 | $215.60 | $217.87 (1.05%) | $221.58 | $214.75 | 923.77 K | $23.51 B |
| 05/12/2025 | $219.16 | $217.23 (-0.88%) | $220.76 | $213.95 | 1.13 M | $23.44 B |
| 05/09/2025 | $221.06 | $218.33 (-1.23%) | $221.78 | $214.78 | 643.30 K | $23.56 B |
| 05/08/2025 | $220.10 | $220.67 (0.26%) | $222.63 | $217.86 | 724.22 K | $23.81 B |
| 05/07/2025 | $220.80 | $220.87 (0.03%) | $221.79 | $218.21 | 813.72 K | $23.83 B |
| 05/06/2025 | $218.00 | $220.84 (1.3%) | $221.92 | $216.58 | 735.06 K | $23.83 B |
| 05/05/2025 | $215.82 | $220.16 (2.01%) | $222.84 | $214.51 | 729.21 K | $23.76 B |
| 05/02/2025 | $217.05 | $217.55 (0.23%) | $219.26 | $215.33 | 612.71 K | $23.47 B |
| 05/01/2025 | $218.68 | $214.03 (-2.13%) | $218.68 | $213.58 | 644.11 K | $23.09 B |
| 04/30/2025 | $214.90 | $219.56 (2.17%) | $219.67 | $212.57 | 899.96 K | $23.69 B |
| 04/29/2025 | $212.70 | $215.30 (1.22%) | $215.65 | $211.72 | 647.76 K | $23.23 B |
| 04/28/2025 | $207.81 | $212.41 (2.21%) | $212.80 | $206.43 | 1.00 M | $22.92 B |
| 04/25/2025 | $207.47 | $206.55 (-0.44%) | $208.97 | $204.31 | 715.10 K | $22.29 B |
| 04/24/2025 | $203.19 | $208.88 (2.8%) | $210.31 | $200.74 | 1.31 M | $22.54 B |
| 04/23/2025 | $214.00 | $204.26 (-4.55%) | $214.00 | $196.32 | 2.49 M | $22.04 B |
| 04/22/2025 | $210.57 | $212.31 (0.83%) | $212.74 | $207.53 | 1.46 M | $22.91 B |
| 04/21/2025 | $215.29 | $207.36 (-3.68%) | $216.76 | $206.52 | 815.60 K | $22.37 B |
| 04/17/2025 | $216.24 | $214.96 (-0.59%) | $217.37 | $213.85 | 824.96 K | $23.47 B |
| 04/16/2025 | $222.71 | $214.94 (-3.49%) | $224.05 | $213.77 | 935.23 K | $23.47 B |
| 04/15/2025 | $222.78 | $224.47 (0.76%) | $226.11 | $221.60 | 810.00 K | $24.51 B |
| 04/14/2025 | $221.02 | $220.10 (-0.42%) | $222.93 | $218.02 | 834.12 K | $24.03 B |
| 04/11/2025 | $215.88 | $217.71 (0.85%) | $219.50 | $211.32 | 938.50 K | $23.77 B |
| 04/10/2025 | $219.41 | $213.78 (-2.57%) | $219.41 | $209.40 | 1.19 M | $23.34 B |
| 04/09/2025 | $207.46 | $219.41 (5.76%) | $220.42 | $205.44 | 1.57 M | $23.96 B |
| 04/08/2025 | $215.33 | $208.20 (-3.31%) | $217.66 | $206.50 | 1.70 M | $22.74 B |
| 04/07/2025 | $203.20 | $213.76 (5.2%) | $219.21 | $200.05 | 1.86 M | $23.34 B |
| 04/04/2025 | $216.20 | $215.52 (-0.31%) | $222.03 | $215.11 | 1.26 M | $23.53 B |
| 04/03/2025 | $223.00 | $224.02 (0.46%) | $232.00 | $222.75 | 1.40 M | $25.08 B |
| 04/02/2025 | $229.19 | $228.01 (-0.51%) | $230.81 | $226.75 | 976.70 K | $25.53 B |
| 04/01/2025 | $228.51 | $230.84 (1.02%) | $231.06 | $226.51 | 638.52 K | $25.21 B |
| 03/31/2025 | $225.34 | $227.92 (1.14%) | $228.83 | $223.85 | 761.77 K | $25.52 B |
| 03/28/2025 | $232.87 | $228.37 (-1.93%) | $234.36 | $227.44 | 941.76 K | $25.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
